Skip to main content
Nahar Capital and Financial Services Limited (NSE:NAHARCAP)
India flag India · Delayed Price · Currency is INR
251.98
+3.97 (1.60%)
Apr 29, 2026, 10:08 AM IST

NSE:NAHARCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026250.96256.08247.75252.50-0.67%2,201
Apr 27, 2026252.93255.34250.28250.83250.830.72%5,818
Apr 24, 2026254.99254.99247.24249.04249.04-0.67%6,419
Apr 23, 2026249.74253.50249.25250.71250.710.09%5,251
Apr 22, 2026252.58257.58249.61250.49250.49-0.31%6,668
Apr 21, 2026250.63255.06250.00251.26251.26-0.25%6,124
Apr 20, 2026254.46255.91247.33251.88251.88-0.56%4,659
Apr 17, 2026249.92258.00249.92253.30253.301.65%12,290
Apr 16, 2026253.34257.00247.33249.18249.18-0.51%9,458
Apr 15, 2026248.00253.80239.63250.45250.455.42%18,195
Apr 13, 2026238.00238.00231.72237.58237.58-0.38%7,832
Apr 10, 2026234.95247.95232.83238.48238.482.83%22,524
Apr 9, 2026237.09241.89231.10231.91231.91-1.45%6,889
Apr 8, 2026229.35239.21227.48235.32235.325.67%12,364
Apr 7, 2026222.02227.60218.10222.70222.701.17%10,456
Apr 6, 2026219.89224.16215.51220.13220.132.12%11,057
Apr 2, 2026209.00217.80201.73215.57215.573.02%7,122
Apr 1, 2026198.00215.00198.00209.25209.257.43%25,729
Mar 30, 2026197.20210.15191.00194.77194.77-3.51%16,479
Mar 27, 2026215.00220.49200.01201.85201.85-7.77%28,359
Mar 25, 2026216.93224.90216.93218.86218.861.92%17,552
Mar 24, 2026207.50219.15207.50214.74214.742.25%10,673
Mar 23, 2026239.00239.00209.01210.01210.01-7.01%46,794
Mar 20, 2026223.72237.27222.67225.85225.852.50%25,362
Mar 19, 2026222.88227.50218.86220.34220.34-3.24%12,206
Mar 18, 2026220.84230.99219.85227.72227.722.64%20,409
Mar 17, 2026218.09224.00218.06221.87221.872.02%19,861
Mar 16, 2026219.35222.50215.01217.47217.47-0.04%9,716
Mar 13, 2026226.88230.49216.30217.56217.56-4.16%5,436
Mar 12, 2026221.44237.99217.62227.01227.011.98%20,183
Mar 11, 2026221.00230.99220.11222.61222.610.78%20,471
Mar 10, 2026220.00225.95218.00220.88220.881.77%11,471
Mar 9, 2026216.91230.56216.50217.03217.03-2.83%11,006
Mar 6, 2026222.00226.47221.99223.36223.360.33%5,886
Mar 5, 2026225.35231.00220.81222.62222.620.96%3,710
Mar 4, 2026228.53228.53220.00220.51220.51-3.51%8,517
Mar 2, 2026231.11237.41228.01228.53228.53-4.21%8,089
Feb 27, 2026242.09242.09235.92238.58238.58-0.96%1,998
Feb 26, 2026247.26247.99237.62240.89240.89-0.86%4,834
Feb 25, 2026244.96255.10240.50242.99242.994.05%11,473
Feb 24, 2026239.00239.64232.00233.53233.53-1.90%1,835
Feb 23, 2026240.91244.36238.00238.06238.06-1.18%3,691
Feb 20, 2026242.94245.49239.00240.91240.910.21%2,619
Feb 19, 2026243.51245.90240.00240.40240.40-1.20%15,510
Feb 18, 2026245.00248.99240.79243.31243.311.65%7,207
Feb 17, 2026240.33247.00236.00239.35239.35-0.41%5,754
Feb 16, 2026242.99248.90238.30240.33240.33-1.78%3,618
Feb 13, 2026246.50252.47242.00244.68244.68-2.69%12,011
Feb 12, 2026249.09254.97246.60251.45251.450.44%17,388
Feb 11, 2026251.01255.00248.00250.35250.35-0.19%10,707
Feb 10, 2026247.02257.93247.02250.83250.83-0.08%9,944
Feb 9, 2026244.39253.90242.00251.04251.044.78%18,375
Feb 6, 2026242.99243.00235.00239.59239.59-1.71%1,243
Feb 5, 2026235.70246.20235.70243.75243.750.42%4,426
Feb 4, 2026239.99252.00239.01242.74242.741.67%6,299
Feb 3, 2026232.20245.00232.20238.75238.754.35%5,648
Feb 2, 2026233.01235.00225.00228.80228.80-1.68%2,295
Feb 1, 2026237.90245.65230.36232.71232.71-1.25%3,874
Jan 30, 2026239.25239.25231.75235.65235.65-1.48%2,709
Jan 29, 2026229.95254.00229.95239.20239.204.94%8,491
Jan 28, 2026227.00232.80223.40227.95227.952.13%2,174
Jan 27, 2026226.05227.00221.75223.20223.20-1.24%1,395
Jan 23, 2026233.90235.00225.05226.00226.00-1.55%1,295
Jan 22, 2026220.40247.90218.00229.55229.554.25%4,699
Jan 21, 2026226.05232.05220.00220.20220.20-2.26%6,822
Jan 20, 2026234.95237.75225.00225.30225.30-3.30%1,569
Jan 19, 2026237.05239.60230.25233.00233.00-1.21%2,279
Jan 16, 2026240.10240.85235.75235.85235.85-1.54%3,973
Jan 14, 2026240.75240.80239.45239.55239.55-0.52%994
Jan 13, 2026244.95249.30240.20240.80240.800.04%804
Jan 12, 2026242.00245.75238.55240.70240.70-0.12%2,657
Jan 9, 2026243.55244.95239.40241.00241.00-1.03%727
Jan 8, 2026251.00254.00239.00243.50243.50-3.60%10,454
Jan 7, 2026255.40255.80247.00252.60252.60-1.71%7,627
Jan 6, 2026259.00267.00256.00257.00257.000.04%3,427
Jan 5, 2026255.60264.90255.60256.90256.90-0.85%3,276
Jan 2, 2026255.60263.95253.65259.10259.102.21%4,183
Jan 1, 2026255.85259.00249.10253.50253.50-1.67%5,405
Dec 31, 2025255.00259.00253.60257.80257.801.12%5,231
Dec 30, 2025256.00261.45253.40254.95254.95-1.30%3,794
Dec 29, 2025252.00274.00252.00258.30258.300.58%14,437
Dec 26, 2025256.95261.00255.10256.80256.80-0.29%4,231
Dec 24, 2025264.40264.95257.00257.55257.55-1.28%3,524
Dec 23, 2025262.95265.40260.00260.90260.900.35%2,407
Dec 22, 2025266.90268.80258.80260.00260.00-1.07%3,763
Dec 19, 2025253.90264.70253.60262.80262.802.60%1,771
Dec 18, 2025262.35262.35254.00256.15256.15-1.52%3,078
Dec 17, 2025259.90267.60259.90260.10260.100.39%4,361
Dec 16, 2025268.00268.00254.90259.10259.10-2.61%1,835
Dec 15, 2025272.00272.00260.25266.05266.051.58%3,698
Dec 12, 2025260.55266.30258.55261.90261.900.69%3,428
Dec 11, 2025255.40280.95253.70260.10260.102.30%14,279
Dec 10, 2025254.75261.10254.00254.25254.25-0.20%1,795
Dec 9, 2025258.85274.00252.10254.75254.751.21%37,857
Dec 8, 2025261.70266.45243.60251.70251.70-5.25%5,358
Dec 5, 2025262.60271.90262.55265.65265.650.62%10,046
Dec 4, 2025266.00269.70261.65264.00264.00-0.55%5,022
Dec 3, 2025265.75268.25260.70265.45265.451.12%4,026
Dec 2, 2025272.00273.00262.05262.50262.50-0.53%2,410
Dec 1, 2025273.10274.50260.50263.90263.90-1.05%3,258